UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.85 -0.55%

(8/25 18:05) ◀

Wednesday, August 26, 2026 (10:00am)

▶ (8/26 11:00)

◀ 8/26 10:00 ▶

Option Volume

Detail

ℹ

Current (08/26 10:00am) 4,000

Calls: 3,492 (87%)

Puts: 508 (13%)

Prior (08/25) 3,003

Calls: 2,923 (97%)

Puts: 80 (3%)

Current vs Prior +33.20%

Calls: +19.47% (Calls)

Puts: +535.00% (Puts)

Prior 7-Day Total 274,191

Calls: 208,380 (76%)

Puts: 65,811 (24%)

Prior 7-Day Average 39,170

Calls: 29,768 (76%)

Puts: 9,401 (24%)

Current vs Prior 7-Day Avg -89.79%

Calls: -88.27%

Puts: -94.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 10:00am) $488.3K

Calls: $123.1K (25%)

Puts: $365.1K (75%)

Prior (08/25) $162.8K

Calls: $126.5K (78%)

Puts: $36.3K (22%)

Current vs Prior +199.98%

Calls: -2.65%

Puts: +907.02%

Prior 7-Day Total $23.75M

Calls: $14.13M (59%)

Puts: $9.62M (41%)

Prior 7-Day Average $3.39M

Calls: $2.02M (59%)

Puts: $1.37M (41%)

Current vs Prior 7-Day Avg -85.61%

Calls: -93.90%

Puts: -73.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 10:00am) 0.15

Prior (08/25) 0.03

Current vs Prior +431.53%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -55.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 10:00am) 269,039

Calls: 183,744 (68%)

Puts: 85,295 (32%)

Prior (08/25) 256,794

Calls: 173,776 (68%)

Puts: 83,018 (32%)

Current vs Prior +4.77%

Prior 7-Day Total 1,971,943

Calls: 1,328,772 (67%)

Puts: 643,171 (33%)

Prior 7-Day Average 281,706

Calls: 189,824 (67%)

Puts: 91,881 (33%)

Current vs Prior 7-Day Avg -4.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 5.46% | 9.44%16.02% | 26.74%

Prior 7.28% | 11.05%17.19% | 26.95%

Current vs Prior -24.94% | -14.53%-6.81% | -0.78%

Prior 7-Day Avg 5.96% | 9.90%6.66% | 20.31%

Current vs 7-Day Avg -8.26% | -4.58%+140.65% | +31.63%

Prior 7-Day Eod 7.28% | 11.05%15.78% | 27.23%

Current vs 7-Day Eod -24.94% | -14.53%+1.54% | -1.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.46% | 18.14%

Calls: 54.24% | 26.88%

Puts: 6.67% | 9.41%

Prior 9.49% | 13.50%

Calls: 4.05% | 16.51%

Puts: 14.93% | 10.48%

Current vs Prior +220.97% | +34.37%

Prior 7-Day Avg 21.67% | 19.07%

Calls: 15.17% | 18.63%

Puts: 28.16% | 19.51%

Current vs 7-Day Avg +40.58% | -4.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($365.1K). Massive premium surge with dollar volume up 200% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (3,492 calls vs 508 puts). P/C ratio rising 432% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 7.6%, best 4.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.17	0.18	$0.18	5.6%	191	0.28	1.7K
$19.00	Aug 28	0.30	0.32	$0.31	6.5%	436	0.45	1.7K
$20.00	Aug 28	0.11	0.12	$0.12	8.3%	749	0.18	3.5K
$20.00	Sep 18	1.00	1.09	$1.05	8.6%	35	0.42	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.41	1.47	$1.44	4.2%	2	0.48	397
$19.00	Aug 28	0.43	0.46	$0.45	6.7%	28	0.55	2.6K
$21.00	Sep 25	3.10	3.35	$3.23	7.7%	--	0.62	22
$22.00	Aug 28	3.00	3.25	$3.13	8.0%	10	0.94	97
$21.50	Sep 25	3.30	3.60	$3.45	8.7%	--	0.64	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.54, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.17	0.18	$0.18	5.6%	191	0.28	1.7K
$20.00	Aug 28	0.11	0.12	$0.12	8.3%	749	0.18	3.5K
$19.00	Aug 28	0.30	0.32	$0.31	6.5%	436	0.45	1.7K
$20.50	Sep 4	0.34	0.38	$0.36	11.1%	4	0.27	181
$20.00	Sep 4	0.42	0.47	$0.44	11.4%	63	0.33	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.43	0.46	$0.45	6.7%	28	0.55	2.6K
$19.50	Aug 28	0.75	0.83	$0.79	10.1%	38	0.72	1.1K
$18.50	Sep 4	0.52	0.60	$0.56	14.3%	6	0.41	110
$19.00	Sep 4	0.81	0.89	$0.85	9.4%	7	0.52	205
$18.00	Sep 18	0.82	0.92	$0.87	11.5%	6	0.36	516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 17.92, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	11
$16.00	Sep 4	2.50	3.40	$2.95	30.5%	--	1.00	111
$16.00	Aug 28	2.40	3.50	$2.95	37.3%	--	0.99	20
$17.00	Aug 28	1.60	2.35	$1.98	37.9%	--	0.99	160
$17.00	Sep 4	1.65	2.40	$2.03	36.9%	--	0.91	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	3.60	3.95	$3.78	9.3%	--	1.00	53
$22.00	Aug 28	3.00	3.25	$3.13	8.0%	10	0.94	97
$21.50	Aug 28	2.38	3.20	$2.79	29.4%	--	0.93	49
$21.00	Aug 28	1.92	2.29	$2.11	17.5%	--	0.92	227
$20.50	Aug 28	1.63	1.78	$1.71	8.8%	--	0.89	355

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 2.4K, top 749)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.11	0.12	$0.12	8.3%	749	0.18	3.5K
$19.00	Aug 28	0.30	0.32	$0.31	6.5%	436	0.45	1.7K
$19.50	Aug 28	0.17	0.18	$0.18	5.6%	191	0.28	1.7K
$19.00	Sep 4	0.63	0.75	$0.69	17.4%	135	0.48	342
$20.50	Aug 28	0.06	0.08	$0.07	28.6%	115	0.12	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.89	2.27	$2.08	18.3%	50	0.58	2.5K
$19.50	Aug 28	0.75	0.83	$0.79	10.1%	38	0.72	1.1K
$19.00	Aug 28	0.43	0.46	$0.45	6.7%	28	0.55	2.6K
$18.50	Aug 28	0.15	0.25	$0.20	50.0%	21	0.33	952
$18.00	Aug 28	0.02	0.05	$0.04	75.0%	18	0.10	730

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 2.12, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Oct 2	$0.19	$0.81	$0.19	41%	4.26	$21.19
$18.00	$19.00	Sep 18	$0.41	$0.59	$0.41	64%	1.44	$18.41
$19.00	$19.50	Sep 18	$0.10	$0.40	$0.10	52%	4.00	$19.10
$19.00	$19.50	Oct 2	$0.13	$0.37	$0.13	54%	2.85	$19.13
$18.50	$19.00	Sep 25	$0.15	$0.35	$0.15	58%	2.33	$18.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 4	$0.16	$0.34	$0.16	73%	2.12	$20.34
$21.50	$21.00	Sep 25	$0.22	$0.28	$0.22	64%	1.27	$21.28
$20.50	$20.00	Sep 25	$0.21	$0.29	$0.21	58%	1.38	$20.29
$17.50	$17.00	Sep 25	$0.12	$0.38	$0.12	31%	3.17	$17.38
$17.50	$17.00	Sep 18	$0.11	$0.39	$0.11	29%	3.55	$17.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.17, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 4	$0.11	$0.11	$0.39	79%	0.28	$21.61
$19.50	$20.00	Sep 25	$0.23	$0.23	$0.27	51%	0.85	$19.73
$20.50	$21.00	Sep 25	$0.18	$0.18	$0.32	58%	0.56	$20.68
$19.50	$20.00	Oct 2	$0.22	$0.22	$0.28	50%	0.79	$19.72
$19.50	$20.00	Sep 11	$0.18	$0.18	$0.32	55%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Sep 25	$0.54	$0.54	$0.46	58%	1.17	$17.96
$18.00	$17.00	Oct 2	$0.48	$0.48	$0.52	62%	0.92	$17.52
$17.50	$17.00	Sep 4	$0.20	$0.20	$0.30	78%	0.67	$17.30
$18.00	$17.50	Sep 18	$0.29	$0.29	$0.21	64%	1.38	$17.71
$17.00	$16.00	Sep 25	$0.32	$0.32	$0.68	73%	0.47	$16.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.37, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.35	59.9%	59.9%
$19.00	Aug 28	Sep 4	$0.38	63.2%	64.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 28	Sep 4	$0.36	59.9%	59.9%
$19.00	Aug 28	Sep 4	$0.40	63.2%	64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 4.03% of stock, avg 13.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 28	$0.31	$0.45	$0.76	$18.24	$19.76	4.03%
$18.50	Aug 28	$0.58	$0.20	$0.78	$17.72	$19.28	4.14%
$18.00	Aug 28	$0.90	$0.04	$0.94	$17.06	$18.94	4.99%
$19.50	Aug 28	$0.18	$0.79	$0.97	$18.53	$20.47	5.15%
$20.00	Aug 28	$0.12	$1.22	$1.34	$18.66	$21.34	7.11%
$18.50	Sep 4	$0.93	$0.56	$1.49	$17.01	$19.99	7.90%
$19.00	Sep 4	$0.69	$0.85	$1.54	$17.46	$20.54	8.17%
$18.00	Sep 4	$1.31	$0.31	$1.62	$16.38	$19.62	8.59%
$19.50	Sep 4	$0.58	$1.18	$1.76	$17.74	$21.26	9.34%
$20.50	Aug 28	$0.07	$1.71	$1.78	$18.72	$22.28	9.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.48% of stock, avg 8.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.00	Aug 28	$0.05	$0.04	$0.09	$17.91	$21.09
$20.50	$18.00	Aug 28	$0.07	$0.04	$0.11	$17.89	$20.61
$20.00	$18.00	Aug 28	$0.12	$0.04	$0.16	$17.84	$20.16
$19.50	$18.00	Aug 28	$0.18	$0.04	$0.22	$17.78	$19.72
$21.00	$18.50	Aug 28	$0.05	$0.20	$0.25	$18.25	$21.25
$20.50	$18.50	Aug 28	$0.07	$0.20	$0.27	$18.23	$20.77
$20.00	$18.50	Aug 28	$0.12	$0.20	$0.32	$18.18	$20.32
$19.50	$18.50	Aug 28	$0.18	$0.20	$0.38	$18.12	$19.88
$21.00	$17.00	Sep 4	$0.30	$0.06	$0.36	$16.64	$21.36
$20.50	$17.00	Sep 4	$0.36	$0.06	$0.42	$16.58	$20.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.63, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 4	$0.31	$0.19	57%	1.63	$17.19	$21.81
16/16	21/22	Sep 11	$0.24	$0.26	51%	0.92	$16.26	$21.24
16/17	21/22	Sep 11	$0.21	$0.29	46%	0.72	$16.79	$21.21
17/18	21/22	Sep 11	$0.35	$0.65	34%	0.54	$17.65	$21.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.05	$0.45	45%	9.00
$19.00	$19.50	$20.00	Aug 28	$0.07	$0.43	27%	6.14
$18.50	$19.00	$19.50	Aug 28	$0.14	$0.36	39%	2.57
$19.50	$20.00	$20.50	Sep 4	$0.06	$0.44	13%	7.33
$16.00	$17.00	$18.00	Sep 4	$0.20	$0.80	29%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 28	$0.09	$0.41	45%	4.56
$18.50	$19.00	$19.50	Aug 28	$0.09	$0.41	39%	4.56
$19.00	$19.50	$20.00	Aug 28	$0.09	$0.41	27%	4.56
$19.50	$20.00	$20.50	Aug 28	$0.06	$0.44	16%	7.33
$17.50	$18.00	$18.50	Aug 28	$0.13	$0.37	31%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.01, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Sep 11	-$0.01	$1.99
$17.00	$18.00	1:2	Sep 4	-$0.59	$0.41
$18.00	$18.50	1:2	Aug 28	-$0.26	$0.24
$18.00	$19.00	1:2	Sep 11	-$0.49	$0.51
$19.50	$20.00	1:2	Aug 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.18	$0.82
$19.50	$19.00	1:2	Aug 28	-$0.11	$0.39
$17.00	$16.00	1:2	Sep 25	-$0.08	$0.92
$18.50	$18.00	1:2	Sep 4	-$0.06	$0.44
$18.00	$17.00	1:2	Sep 11	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.94%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.12	0.36	16.7%	5.94%	22.65%	1	28
$21.00	Oct 2	$1.34	0.41	11.4%	7.11%	18.51%	--	23
$22.50	Oct 2	$0.92	0.35	19.4%	4.88%	24.24%	1	7
$20.50	Oct 2	$1.42	0.45	8.8%	7.53%	16.29%	--	31
$20.00	Oct 2	$1.46	0.46	6.1%	7.75%	13.85%	5	153
$22.50	Sep 25	$0.76	0.31	19.4%	4.03%	23.40%	1	18
$22.00	Sep 25	$0.85	0.33	16.7%	4.51%	21.22%	5	99
$21.50	Sep 25	$0.93	0.36	14.1%	4.93%	18.99%	--	50
$20.50	Sep 25	$1.16	0.42	8.8%	6.15%	14.91%	5	113
$19.00	Oct 2	$1.68	0.54	0.8%	8.91%	9.71%	1	45

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,492

Total Puts 508

Put/Call Ratio 0.15

Net Difference 2,984

Prior's Put/Call Breakdown

Total Calls 2,923

Total Puts 80

Put/Call Ratio 0.03

Net Difference 2,843

Prior 7-Day Put/Call Summary

Total Calls 208,380

Total Puts 65,811

Average Put/Call Ratio 0.33

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card